U.S. markets open in 4 hours 34 minutes

Nordstrom, Inc. (JWN)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.77-1.29 (-6.77%)
Al cierre: 04:00PM EDT
17.85 +0.08 (+0.45%)
Antes de la apertura del mercado: 04:09AM EDT
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 abr 202419.2619.3117.6817.7717.774,691,000
12 abr 202419.5819.6718.9519.0619.062,650,700
11 abr 202419.5819.8919.1819.8019.802,521,800
10 abr 202419.0819.4418.7519.3919.393,348,500
09 abr 202419.4919.9019.1919.3819.384,424,500
08 abr 202418.7019.4418.5819.4419.443,343,000
05 abr 202418.2818.9018.2118.6618.662,373,900
04 abr 202419.1819.2818.1118.2018.203,819,300
03 abr 202419.4619.5119.0019.0219.023,140,800
02 abr 202419.8919.8918.8319.4919.494,888,100
01 abr 202420.2820.3720.0420.1620.162,881,800
28 mar 202419.9220.3019.8520.2720.272,590,100
27 mar 202418.7919.9418.7519.9219.924,045,000
26 mar 202419.0319.4018.6018.6218.623,668,200
25 mar 202419.1419.2418.6718.9118.914,081,200
22 mar 202419.9120.0618.9719.0419.044,437,000
21 mar 202419.4220.2619.4120.0520.054,234,900
20 mar 202418.4719.4518.2519.3819.385,896,100
19 mar 202416.8219.4516.8218.6618.6615,084,600
18 mar 202417.3617.4316.7917.0617.064,125,900
15 mar 202417.5217.9317.2717.2917.294,956,400
14 mar 202417.8218.0517.4617.6017.603,368,500
13 mar 202417.8018.2217.7517.9917.993,622,300
12 mar 202417.4217.8617.3217.8017.804,238,000
11 mar 202416.9017.6716.9017.4917.494,330,500
11 mar 20240.19 Dividendo
08 mar 202417.0617.3216.8617.0616.875,813,900
07 mar 202417.3817.6416.9016.9116.727,555,200
06 mar 202418.7318.9417.4017.5417.3417,706,800
05 mar 202420.1421.1519.9020.9020.678,385,300
04 mar 202420.9221.3920.5620.5820.355,266,600
01 mar 202420.9421.0020.2020.7220.494,285,600
29 feb 202421.8721.9120.7920.9720.744,061,100
28 feb 202421.4421.9021.1921.3221.085,406,500
27 feb 202421.0021.7420.9721.6921.454,091,900
26 feb 202420.4420.8420.3320.8020.573,699,800
23 feb 202420.4120.5720.1320.3920.163,640,100
22 feb 202420.2020.4620.0320.3220.092,498,900
21 feb 202419.7519.9619.6219.9319.712,518,500
20 feb 202419.7919.9019.6119.8219.602,420,600
16 feb 202420.0320.3519.8720.1019.882,004,300
15 feb 202419.8420.3619.7520.2820.054,508,400
14 feb 202419.6219.7519.1419.6019.382,940,700
13 feb 202419.1119.2618.5819.2519.043,822,500
12 feb 202419.2020.1019.1819.9819.763,400,700
09 feb 202419.0719.1918.7219.1218.913,486,000
08 feb 202418.6519.2018.5019.0818.872,617,800
07 feb 202418.6818.8618.3118.4318.222,755,700
06 feb 202418.1418.8218.0518.7218.512,740,400
05 feb 202417.7618.5517.6618.2518.054,761,900
02 feb 202418.0118.3017.7618.1217.925,579,900
01 feb 202418.3318.4517.5418.2618.064,957,500
31 ene 202418.5018.8818.1218.1517.956,403,600
30 ene 202418.9619.0418.6518.7218.514,491,300
29 ene 202419.7519.7718.9719.2119.004,429,300
26 ene 202419.6120.0519.6119.8319.613,096,000
25 ene 202419.1919.6319.0719.4819.263,792,900
24 ene 202419.0719.3618.8818.9218.714,861,100
23 ene 202418.9719.1418.3218.7018.494,600,900
22 ene 202418.0818.7717.8218.7318.525,149,400
19 ene 202417.7118.0217.4518.0117.815,284,900
18 ene 202418.1118.1617.1117.6917.496,406,800
17 ene 202417.7518.0017.6617.9617.764,710,500
16 ene 202417.9518.2017.4918.0817.884,292,100
12 ene 202418.4918.7318.0418.1617.963,066,200
11 ene 202418.4518.7318.0418.3418.143,606,300
10 ene 202418.4418.7318.0718.6618.453,283,900
09 ene 202418.4018.7018.2718.5418.333,856,300
08 ene 202417.9318.7517.8218.6518.445,725,400
05 ene 202417.0318.1017.0317.6517.454,914,000
04 ene 202416.7517.3216.6317.2117.024,312,800
03 ene 202417.8517.9616.8816.9016.716,354,100
02 ene 202418.2518.5717.9118.2918.094,349,700
29 dic 202318.8018.9118.3418.4518.243,343,300
28 dic 202318.7518.9718.6318.8618.653,672,200
27 dic 202318.8618.9818.7018.9118.704,159,200
26 dic 202318.6018.9218.5518.7518.543,139,100
22 dic 202318.1718.6118.0618.4218.212,849,700
21 dic 202318.4118.5218.0918.4318.224,884,800
20 dic 202318.3718.5317.8918.0217.824,032,200
19 dic 202318.0818.4517.8818.3918.194,979,100
18 dic 202317.7918.3517.5118.1617.966,314,700
15 dic 202318.1718.2617.3617.5617.3611,503,000
14 dic 202317.8518.5317.7018.0717.878,033,300
13 dic 202316.7517.3615.9717.3017.117,727,900
12 dic 202317.3017.3516.6816.6916.505,938,300
11 dic 202317.2117.7016.9017.5217.329,906,200
08 dic 202315.8916.4115.7916.3516.175,751,500
07 dic 202315.1916.0915.1215.9515.775,129,700
06 dic 202315.6115.8115.0815.1915.024,065,900
05 dic 202316.1816.2515.4415.4615.295,366,700
04 dic 202316.1216.4515.9516.3316.158,077,800
01 dic 202315.6516.2615.4116.1916.018,380,100
30 nov 202315.6215.9215.4715.6215.455,223,300
29 nov 202315.5615.9615.4415.5015.335,800,000
28 nov 202315.0815.3814.8015.3415.175,785,000
27 nov 202314.7715.5714.6515.1614.9911,919,400
27 nov 20230.19 Dividendo
24 nov 202314.4515.1914.3915.0514.698,512,800
22 nov 202314.3814.6713.6814.2113.8716,909,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...